キタック(4707)の株価時系列情報
キタック(4707)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 259 | 259 | 259 | 259 | 1,300 |
2015/12/29 | 250 | 254 | 247 | 254 | 3,300 |
2015/12/28 | 248 | 252 | 245 | 246 | 8,600 |
2015/12/25 | 263 | 265 | 242 | 242 | 10,500 |
2015/12/24 | 270 | 270 | 260 | 260 | 7,200 |
2015/12/22 | 276 | 276 | 262 | 265 | 3,600 |
2015/12/21 | 273 | 279 | 269 | 269 | 5,000 |
2015/12/18 | 277 | 280 | 276 | 276 | 600 |
2015/12/17 | 279 | 279 | 279 | 279 | 900 |
2015/12/16 | 280 | 280 | 272 | 274 | 3,400 |
2015/12/15 | 284 | 284 | 276 | 276 | 1,500 |
2015/12/14 | 285 | 285 | 276 | 276 | 13,700 |
2015/12/11 | 280 | 298 | 278 | 285 | 15,800 |
2015/12/10 | 285 | 285 | 269 | 275 | 9,400 |
2015/12/09 | 279 | 282 | 274 | 280 | 4,000 |
2015/12/08 | 271 | 281 | 268 | 279 | 4,200 |
2015/12/07 | 284 | 287 | 269 | 272 | 22,100 |
2015/12/04 | 272 | 274 | 263 | 268 | 2,100 |
2015/12/03 | 272 | 273 | 267 | 267 | 3,400 |
2015/12/02 | 276 | 276 | 272 | 272 | 1,700 |
2015/12/01 | 277 | 277 | 273 | 274 | 3,200 |
2015/11/30 | 276 | 278 | 273 | 273 | 4,600 |
2015/11/27 | 273 | 273 | 270 | 270 | 700 |
2015/11/26 | 271 | 273 | 270 | 270 | 3,600 |
2015/11/25 | 266 | 269 | 264 | 268 | 11,800 |
2015/11/24 | 265 | 268 | 265 | 266 | 3,300 |
2015/11/20 | 260 | 269 | 260 | 262 | 4,200 |
2015/11/19 | 268 | 269 | 260 | 268 | 2,600 |
2015/11/18 | 256 | 268 | 256 | 264 | 8,300 |
2015/11/17 | 256 | 257 | 256 | 256 | 3,900 |
2015/11/16 | 257 | 258 | 254 | 256 | 4,700 |
2015/11/13 | 260 | 260 | 256 | 260 | 10,600 |
2015/11/12 | 265 | 265 | 264 | 264 | 1,500 |
2015/11/11 | 265 | 265 | 265 | 265 | 1,600 |
2015/11/10 | 265 | 265 | 264 | 265 | 1,100 |
2015/11/09 | 265 | 265 | 263 | 263 | 1,500 |
2015/11/06 | 265 | 265 | 262 | 264 | 2,100 |
2015/11/05 | 266 | 266 | 264 | 264 | 3,000 |
2015/11/04 | 265 | 265 | 264 | 264 | 1,900 |
2015/11/02 | 266 | 266 | 261 | 262 | 3,700 |
2015/10/30 | 266 | 266 | 261 | 266 | 3,600 |
2015/10/29 | 268 | 268 | 263 | 264 | 3,300 |
2015/10/28 | 264 | 269 | 264 | 265 | 8,300 |
2015/10/27 | 281 | 281 | 266 | 268 | 29,500 |
2015/10/26 | 283 | 283 | 280 | 281 | 2,900 |
2015/10/23 | 282 | 288 | 279 | 282 | 3,900 |
2015/10/22 | 278 | 286 | 277 | 282 | 4,800 |
2015/10/21 | 280 | 286 | 279 | 280 | 8,400 |
2015/10/20 | 276 | 310 | 276 | 282 | 54,900 |
2015/10/19 | 277 | 283 | 273 | 281 | 16,500 |
2015/10/16 | 291 | 292 | 285 | 286 | 19,000 |
2015/10/15 | 294 | 304 | 294 | 302 | 15,000 |
2015/10/14 | 294 | 294 | 290 | 294 | 6,700 |
2015/10/13 | 294 | 294 | 289 | 294 | 4,400 |
2015/10/09 | 290 | 294 | 286 | 294 | 4,300 |
2015/10/08 | 285 | 290 | 285 | 289 | 4,300 |
2015/10/07 | 285 | 287 | 280 | 286 | 2,600 |
2015/10/06 | 278 | 282 | 275 | 279 | 7,800 |
2015/10/05 | 276 | 276 | 273 | 274 | 900 |
2015/10/02 | 275 | 275 | 269 | 271 | 3,600 |
2015/10/01 | 274 | 274 | 270 | 270 | 3,900 |
2015/09/30 | 277 | 277 | 265 | 267 | 2,300 |
2015/09/29 | 269 | 269 | 261 | 262 | 4,700 |
2015/09/28 | 277 | 278 | 267 | 267 | 3,200 |
2015/09/25 | 270 | 271 | 268 | 268 | 1,600 |
2015/09/24 | 267 | 270 | 264 | 265 | 1,900 |
2015/09/18 | 270 | 270 | 260 | 263 | 10,100 |
2015/09/17 | 271 | 271 | 261 | 267 | 7,400 |
2015/09/16 | 275 | 279 | 269 | 271 | 5,000 |
2015/09/15 | 273 | 289 | 273 | 275 | 4,400 |
2015/09/14 | 280 | 289 | 270 | 275 | 11,400 |
2015/09/11 | 287 | 291 | 277 | 279 | 24,000 |
2015/09/10 | 260 | 340 | 257 | 277 | 118,900 |
2015/09/09 | 258 | 265 | 258 | 260 | 12,200 |
2015/09/08 | 260 | 262 | 258 | 258 | 1,200 |
2015/09/07 | 266 | 266 | 259 | 259 | 6,500 |
2015/09/04 | 288 | 288 | 267 | 269 | 3,300 |
2015/09/03 | 277 | 278 | 270 | 272 | 5,900 |
2015/09/02 | 279 | 284 | 268 | 278 | 10,600 |
2015/09/01 | 305 | 305 | 284 | 290 | 10,600 |
2015/08/31 | 302 | 306 | 300 | 302 | 9,000 |
2015/08/28 | 324 | 326 | 303 | 320 | 12,800 |
2015/08/27 | 314 | 317 | 304 | 316 | 1,200 |
2015/08/26 | 290 | 296 | 290 | 293 | 3,900 |
2015/08/25 | 261 | 310 | 252 | 293 | 12,400 |
2015/08/24 | 320 | 328 | 317 | 317 | 7,800 |
2015/08/21 | 328 | 328 | 322 | 322 | 1,600 |
2015/08/20 | 328 | 330 | 328 | 329 | 1,400 |
2015/08/19 | 327 | 333 | 324 | 333 | 3,300 |
2015/08/18 | 324 | 329 | 324 | 329 | 1,400 |
2015/08/17 | 326 | 329 | 325 | 328 | 4,800 |
2015/08/14 | 325 | 335 | 325 | 326 | 5,000 |
2015/08/13 | 324 | 324 | 322 | 324 | 1,500 |
2015/08/12 | 328 | 328 | 323 | 323 | 2,200 |
2015/08/11 | 329 | 333 | 328 | 332 | 2,700 |
2015/08/10 | 329 | 329 | 328 | 329 | 1,600 |
2015/08/07 | 336 | 336 | 326 | 329 | 3,300 |
2015/08/06 | 337 | 337 | 337 | 337 | 500 |
2015/08/05 | 337 | 337 | 335 | 336 | 2,400 |
2015/08/04 | 338 | 338 | 335 | 335 | 1,200 |
2015/08/03 | 338 | 338 | 329 | 338 | 1,200 |
2015/07/31 | 338 | 338 | 329 | 337 | 3,500 |
2015/07/30 | 337 | 337 | 326 | 329 | 1,200 |
2015/07/29 | 337 | 337 | 337 | 337 | 400 |
2015/07/28 | 337 | 337 | 336 | 337 | 800 |
2015/07/27 | 337 | 338 | 337 | 338 | 200 |
2015/07/24 | 332 | 338 | 330 | 337 | 2,500 |
2015/07/23 | 338 | 338 | 337 | 337 | 1,500 |
2015/07/22 | 338 | 338 | 332 | 336 | 2,100 |
2015/07/21 | 330 | 338 | 330 | 338 | 2,600 |
2015/07/17 | 336 | 336 | 328 | 330 | 1,700 |
2015/07/16 | 337 | 337 | 328 | 335 | 1,400 |
2015/07/15 | 327 | 360 | 322 | 330 | 29,900 |
2015/07/14 | 324 | 324 | 320 | 324 | 2,000 |
2015/07/13 | 325 | 325 | 325 | 325 | 300 |
2015/07/10 | 314 | 327 | 314 | 319 | 700 |
2015/07/09 | 311 | 316 | 310 | 310 | 6,000 |
2015/07/08 | 323 | 323 | 311 | 311 | 3,100 |
2015/07/07 | 330 | 330 | 321 | 325 | 1,400 |
2015/07/06 | 329 | 330 | 325 | 325 | 1,000 |
2015/07/03 | 330 | 331 | 329 | 329 | 1,700 |
2015/07/02 | 329 | 330 | 327 | 327 | 800 |
2015/07/01 | 329 | 329 | 323 | 328 | 1,400 |
2015/06/30 | 321 | 324 | 321 | 322 | 2,200 |
2015/06/29 | 320 | 321 | 303 | 321 | 7,900 |
2015/06/26 | 322 | 322 | 320 | 321 | 2,400 |
2015/06/25 | 325 | 325 | 321 | 321 | 1,600 |
2015/06/24 | 322 | 322 | 321 | 322 | 2,400 |
2015/06/23 | 322 | 324 | 321 | 321 | 2,400 |
2015/06/22 | 324 | 325 | 321 | 321 | 2,100 |
2015/06/19 | 326 | 328 | 321 | 327 | 2,900 |
2015/06/18 | 321 | 330 | 319 | 327 | 5,700 |
2015/06/17 | 326 | 326 | 321 | 323 | 1,800 |
2015/06/16 | 323 | 328 | 321 | 324 | 2,000 |
2015/06/15 | 326 | 326 | 323 | 324 | 700 |
2015/06/12 | 326 | 329 | 325 | 325 | 1,900 |
2015/06/11 | 327 | 327 | 325 | 325 | 200 |
2015/06/10 | 324 | 324 | 324 | 324 | 400 |
2015/06/09 | 328 | 328 | 325 | 326 | 1,300 |
2015/06/08 | 326 | 327 | 326 | 327 | 500 |
2015/06/05 | 323 | 326 | 323 | 325 | 3,000 |
2015/06/04 | 332 | 332 | 326 | 326 | 3,900 |
2015/06/03 | 331 | 331 | 326 | 326 | 2,100 |
2015/06/02 | 325 | 330 | 325 | 328 | 1,600 |
2015/06/01 | 320 | 329 | 320 | 324 | 14,100 |
2015/05/29 | 338 | 340 | 335 | 335 | 4,900 |
2015/05/28 | 340 | 340 | 334 | 334 | 3,200 |
2015/05/27 | 340 | 341 | 331 | 341 | 5,800 |
2015/05/26 | 339 | 343 | 332 | 341 | 6,600 |
2015/05/25 | 341 | 343 | 332 | 335 | 6,600 |
2015/05/22 | 332 | 341 | 332 | 341 | 4,900 |
2015/05/21 | 326 | 333 | 325 | 332 | 3,100 |
2015/05/20 | 330 | 337 | 324 | 329 | 8,900 |
2015/05/19 | 330 | 333 | 325 | 332 | 7,000 |
2015/05/18 | 343 | 343 | 326 | 326 | 12,600 |
2015/05/15 | 323 | 364 | 320 | 343 | 91,500 |
2015/05/14 | 322 | 325 | 321 | 324 | 1,600 |
2015/05/13 | 323 | 326 | 323 | 325 | 1,600 |
2015/05/12 | 323 | 325 | 322 | 325 | 1,000 |
2015/05/11 | 327 | 327 | 321 | 322 | 800 |
2015/05/08 | 324 | 324 | 320 | 322 | 1,400 |
2015/05/07 | 320 | 325 | 320 | 323 | 2,500 |
2015/05/01 | 324 | 324 | 320 | 321 | 3,800 |
2015/04/30 | 325 | 325 | 322 | 322 | 1,900 |
2015/04/28 | 327 | 327 | 325 | 326 | 1,400 |
2015/04/27 | 326 | 331 | 321 | 322 | 3,000 |
2015/04/24 | 326 | 326 | 320 | 320 | 800 |
2015/04/23 | 319 | 322 | 318 | 322 | 2,800 |
2015/04/22 | 320 | 322 | 318 | 318 | 5,000 |
2015/04/21 | 320 | 321 | 320 | 320 | 1,500 |
2015/04/20 | 324 | 324 | 320 | 320 | 4,800 |
2015/04/17 | 325 | 328 | 324 | 324 | 2,300 |
2015/04/16 | 326 | 326 | 323 | 324 | 800 |
2015/04/15 | 324 | 326 | 322 | 323 | 3,700 |
2015/04/14 | 325 | 329 | 324 | 325 | 4,200 |
2015/04/13 | 326 | 335 | 324 | 325 | 11,900 |
2015/04/10 | 337 | 337 | 325 | 326 | 5,200 |
2015/04/09 | 329 | 336 | 325 | 336 | 11,400 |
2015/04/08 | 326 | 329 | 323 | 329 | 1,600 |
2015/04/07 | 322 | 330 | 318 | 326 | 3,800 |
2015/04/06 | 317 | 318 | 317 | 318 | 1,600 |
2015/04/03 | 322 | 324 | 317 | 317 | 2,000 |
2015/04/02 | 319 | 322 | 318 | 322 | 2,700 |
2015/04/01 | 325 | 326 | 323 | 323 | 2,500 |
2015/03/31 | 326 | 326 | 319 | 323 | 6,200 |
2015/03/30 | 323 | 324 | 316 | 322 | 6,100 |
2015/03/27 | 330 | 330 | 323 | 326 | 3,200 |
2015/03/26 | 332 | 332 | 321 | 330 | 16,600 |
2015/03/25 | 332 | 332 | 329 | 330 | 1,100 |
2015/03/24 | 330 | 332 | 327 | 332 | 6,000 |
2015/03/23 | 330 | 332 | 328 | 330 | 3,900 |
2015/03/20 | 328 | 335 | 328 | 332 | 6,800 |
2015/03/19 | 327 | 332 | 325 | 326 | 6,700 |
2015/03/18 | 331 | 332 | 327 | 329 | 8,900 |
2015/03/17 | 333 | 335 | 330 | 333 | 8,100 |
2015/03/16 | 344 | 345 | 330 | 330 | 51,900 |
2015/03/13 | 335 | 354 | 335 | 342 | 37,800 |
2015/03/12 | 339 | 344 | 333 | 334 | 15,800 |
2015/03/11 | 336 | 342 | 335 | 339 | 14,200 |
2015/03/10 | 336 | 340 | 331 | 340 | 25,500 |
2015/03/09 | 348 | 349 | 331 | 336 | 143,300 |
2015/03/06 | 329 | 406 | 329 | 380 | 891,200 |
2015/03/05 | 333 | 333 | 324 | 326 | 2,300 |
2015/03/04 | 338 | 338 | 322 | 328 | 7,900 |
2015/03/03 | 336 | 353 | 330 | 331 | 31,200 |
2015/03/02 | 335 | 337 | 333 | 337 | 7,600 |
2015/02/27 | 332 | 332 | 325 | 329 | 2,400 |
2015/02/26 | 325 | 328 | 325 | 326 | 3,700 |
2015/02/25 | 333 | 333 | 325 | 326 | 2,200 |
2015/02/24 | 331 | 335 | 325 | 333 | 5,000 |
2015/02/23 | 331 | 333 | 327 | 330 | 25,300 |
2015/02/20 | 342 | 353 | 338 | 347 | 17,300 |
2015/02/19 | 342 | 342 | 328 | 341 | 6,900 |
2015/02/18 | 339 | 341 | 335 | 338 | 3,900 |
2015/02/17 | 338 | 339 | 333 | 333 | 2,000 |
2015/02/16 | 339 | 339 | 337 | 338 | 2,100 |
2015/02/13 | 335 | 338 | 329 | 336 | 2,400 |
2015/02/12 | 329 | 331 | 329 | 331 | 1,500 |
2015/02/10 | 327 | 332 | 327 | 329 | 1,900 |
2015/02/09 | 334 | 336 | 334 | 335 | 1,700 |
2015/02/06 | 340 | 340 | 336 | 336 | 900 |
2015/02/05 | 342 | 342 | 337 | 337 | 2,900 |
2015/02/04 | 342 | 344 | 336 | 336 | 1,500 |
2015/02/03 | 339 | 340 | 339 | 340 | 2,500 |
2015/02/02 | 340 | 340 | 335 | 335 | 1,700 |
2015/01/30 | 337 | 337 | 337 | 337 | 400 |
2015/01/29 | 340 | 340 | 330 | 330 | 2,600 |
2015/01/28 | 338 | 338 | 330 | 331 | 1,700 |
2015/01/27 | 334 | 337 | 328 | 329 | 7,900 |
2015/01/26 | 332 | 332 | 322 | 322 | 5,300 |
2015/01/23 | 332 | 332 | 320 | 321 | 1,900 |
2015/01/22 | 320 | 324 | 311 | 324 | 1,500 |
2015/01/21 | 320 | 331 | 320 | 323 | 1,000 |
2015/01/20 | 324 | 327 | 324 | 327 | 400 |
2015/01/19 | 315 | 324 | 311 | 311 | 2,300 |
2015/01/16 | 332 | 338 | 306 | 310 | 9,900 |
2015/01/15 | 339 | 339 | 333 | 333 | 400 |
2015/01/14 | 343 | 343 | 333 | 338 | 3,100 |
2015/01/13 | 332 | 340 | 332 | 335 | 5,200 |
2015/01/09 | 339 | 340 | 335 | 340 | 1,200 |
2015/01/08 | 343 | 343 | 332 | 334 | 3,300 |
2015/01/07 | 344 | 345 | 331 | 335 | 6,300 |
2015/01/06 | 339 | 344 | 329 | 344 | 8,600 |
2015/01/05 | 336 | 337 | 333 | 337 | 1,900 |